109,610$
-1,68%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 112,48 | 112,50 | 109,39 | 109,61 | -1,68% | 1.954.370,00 |
| 31.03.2025 | 110,89 | 111,67 | 110,32 | 111,48 | -0,97% | 2.949.439,00 |
| 28.03.2025 | 111,64 | 112,85 | 111,26 | 112,57 | 1,05% | 2.538.058,00 |
| 27.03.2025 | 111,17 | 111,64 | 111,11 | 111,40 | 1,14% | 1.464.749,00 |
| 26.03.2025 | 109,04 | 110,20 | 108,65 | 110,14 | -0,22% | 1.901.786,00 |
| 25.03.2025 | 112,05 | 112,24 | 109,97 | 110,38 | -0,64% | 2.525.802,00 |
| 24.03.2025 | 111,94 | 112,20 | 110,72 | 111,09 | -0,93% | 1.486.710,00 |
| 21.03.2025 | 113,03 | 113,28 | 111,94 | 112,13 | -0,95% | 3.595.590,00 |
| 20.03.2025 | 112,85 | 113,38 | 112,09 | 113,21 | 1,48% | 5.885.640,00 |
| 19.03.2025 | 111,76 | 112,06 | 111,15 | 111,56 | -0,59% | 2.174.527,00 |
| 18.03.2025 | 112,02 | 112,50 | 111,42 | 112,22 | 0,00% | 3.953.865,00 |
| 17.03.2025 | 110,62 | 112,42 | 110,61 | 112,22 | 2,90% | 4.949.373,00 |
| 14.03.2025 | 107,93 | 109,30 | 107,64 | 109,06 | -0,05% | 1.271.249,00 |
| 13.03.2025 | 109,81 | 110,11 | 108,87 | 109,11 | 0,43% | 1.593.519,00 |
| 12.03.2025 | 109,25 | 109,25 | 108,40 | 108,64 | -2,43% | 2.363.332,00 |
| 11.03.2025 | 113,66 | 113,75 | 111,17 | 111,35 | -3,57% | 1.956.526,00 |
| 10.03.2025 | 115,50 | 116,91 | 114,98 | 115,47 | -0,09% | 1.604.491,00 |
| 07.03.2025 | 114,77 | 115,97 | 114,43 | 115,57 | 2,39% | 2.320.018,00 |
| 06.03.2025 | 111,98 | 113,14 | 111,89 | 112,87 | 0,88% | 1.813.298,00 |
| 05.03.2025 | 112,02 | 112,82 | 111,79 | 111,88 | 0,41% | 1.663.397,00 |
| 04.03.2025 | 111,47 | 112,54 | 111,39 | 111,42 | 0,72% | 2.828.605,00 |
| 03.03.2025 | 109,71 | 110,94 | 109,70 | 110,62 | 1,44% | 2.084.194,00 |
| 28.02.2025 | 108,41 | 109,07 | 108,02 | 109,05 | 0,12% | 2.327.098,00 |
| 27.02.2025 | 107,67 | 109,04 | 107,51 | 108,92 | 0,83% | 1.843.353,00 |
| 26.02.2025 | 108,76 | 109,10 | 107,60 | 108,02 | -1,46% | 2.624.909,00 |
| 25.02.2025 | 111,74 | 112,98 | 109,09 | 109,62 | 0,37% | 5.355.181,00 |
| 24.02.2025 | 109,43 | 109,88 | 108,84 | 109,22 | -0,12% | 1.757.397,00 |
| 21.02.2025 | 108,62 | 109,78 | 108,08 | 109,35 | 1,90% | 2.274.808,00 |
| 20.02.2025 | 106,11 | 107,50 | 106,10 | 107,31 | 0,37% | 1.885.843,00 |
| 19.02.2025 | 106,50 | 107,14 | 106,32 | 106,91 | 0,28% | 1.249.284,00 |
| 18.02.2025 | 106,18 | 106,70 | 106,13 | 106,61 | 1,12% | 1.270.424,00 |
| 14.02.2025 | 106,94 | 106,98 | 105,38 | 105,43 | -2,12% | 1.271.691,00 |
| 13.02.2025 | 106,96 | 108,09 | 106,49 | 107,71 | 0,66% | 2.841.499,00 |
| 12.02.2025 | 106,60 | 107,50 | 106,36 | 107,00 | -0,70% | 2.483.355,00 |
| 11.02.2025 | 106,65 | 107,99 | 106,43 | 107,75 | 0,84% | 1.522.387,00 |
| 10.02.2025 | 106,52 | 107,04 | 106,09 | 106,85 | 0,56% | 1.664.468,00 |
| 07.02.2025 | 107,35 | 107,37 | 106,00 | 106,26 | -0,67% | 1.994.160,00 |
| 06.02.2025 | 108,43 | 108,73 | 106,71 | 106,98 | -2,58% | 2.342.374,00 |
| 05.02.2025 | 108,08 | 110,08 | 108,00 | 109,81 | 4,11% | 2.762.491,00 |
| 04.02.2025 | 105,56 | 105,76 | 104,91 | 105,47 | -0,01% | 1.973.583,00 |
| 03.02.2025 | 104,47 | 105,98 | 104,07 | 105,48 | 0,73% | 3.121.319,00 |
| 31.01.2025 | 106,18 | 106,78 | 104,47 | 104,72 | -0,03% | 3.665.338,00 |
| 30.01.2025 | 103,41 | 105,04 | 103,15 | 104,75 | 1,77% | 2.703.097,00 |
| 29.01.2025 | 102,96 | 103,27 | 102,68 | 102,93 | 1,07% | 2.374.460,00 |
| 28.01.2025 | 102,62 | 102,91 | 101,76 | 101,84 | -1,52% | 2.033.636,00 |
| 27.01.2025 | 102,08 | 103,49 | 102,02 | 103,41 | 3,44% | 2.287.725,00 |
| 24.01.2025 | 99,43 | 100,00 | 99,12 | 99,97 | -0,06% | 1.804.391,00 |
| 23.01.2025 | 99,45 | 100,18 | 98,88 | 100,03 | 1,89% | 1.677.421,00 |
| 22.01.2025 | 99,24 | 99,24 | 98,12 | 98,17 | -1,56% | 1.591.822,00 |
| 21.01.2025 | 98,32 | 100,10 | 98,30 | 99,73 | 2,26% | 1.909.620,00 |
| 17.01.2025 | 98,37 | 98,51 | 97,45 | 97,53 | -0,34% | 1.483.645,00 |
| 16.01.2025 | 99,21 | 99,78 | 97,39 | 97,86 | -1,22% | 3.111.304,00 |
| 15.01.2025 | 99,48 | 99,73 | 98,91 | 99,07 | -0,30% | 1.303.865,00 |
| 14.01.2025 | 98,75 | 99,44 | 98,20 | 99,37 | 0,10% | 1.797.304,00 |
| 13.01.2025 | 98,56 | 99,27 | 98,46 | 99,27 | 0,19% | 1.463.879,00 |
| 10.01.2025 | 99,42 | 99,72 | 99,03 | 99,08 | -1,14% | 1.400.076,00 |
| 08.01.2025 | 99,16 | 100,67 | 98,53 | 100,22 | 1,25% | 1.818.317,00 |
| 07.01.2025 | 98,80 | 99,58 | 98,72 | 98,98 | 1,31% | 1.363.503,00 |
| 06.01.2025 | 97,83 | 98,46 | 97,48 | 97,70 | 0,06% | 1.377.283,00 |
| 03.01.2025 | 97,39 | 97,90 | 97,18 | 97,64 | 0,51% | 1.401.999,00 |
| 02.01.2025 | 97,45 | 98,00 | 96,91 | 97,14 | -0,17% | 1.084.830,00 |
| 31.12.2024 | 97,33 | 97,95 | 97,06 | 97,31 | -0,02% | 687.865,00 |
| 30.12.2024 | 98,07 | 98,09 | 97,28 | 97,33 | -1,08% | 857.128,00 |
| 27.12.2024 | 97,80 | 98,60 | 97,80 | 98,39 | -0,01% | 986.044,00 |
| 26.12.2024 | 98,34 | 98,53 | 98,13 | 98,40 | 0,05% | 614.911,00 |
| 24.12.2024 | 98,21 | 98,45 | 97,67 | 98,35 | -0,10% | 337.383,00 |
| 23.12.2024 | 97,72 | 98,52 | 97,10 | 98,45 | 1,38% | 1.024.127,00 |
| 20.12.2024 | 96,16 | 97,59 | 96,06 | 97,11 | 0,35% | 1.547.663,00 |
| 19.12.2024 | 97,02 | 97,09 | 96,52 | 96,77 | -0,06% | 1.203.340,00 |
| 18.12.2024 | 98,41 | 98,85 | 96,82 | 96,83 | -2,29% | 940.352,00 |
| 17.12.2024 | 98,41 | 99,67 | 98,33 | 99,10 | 1,36% | 1.395.153,00 |
| 16.12.2024 | 98,10 | 98,80 | 97,69 | 97,77 | -0,60% | 1.198.966,00 |
| 13.12.2024 | 98,53 | 98,55 | 97,87 | 98,36 | -0,23% | 1.234.001,00 |
| 12.12.2024 | 98,99 | 99,45 | 98,56 | 98,59 | -0,58% | 1.053.811,00 |
| 11.12.2024 | 99,79 | 99,80 | 99,11 | 99,17 | -0,96% | 1.024.069,00 |
| 10.12.2024 | 101,55 | 101,58 | 100,10 | 100,13 | -1,52% | 995.282,00 |
| 09.12.2024 | 101,55 | 102,13 | 101,46 | 101,68 | -0,30% | 1.118.847,00 |
| 06.12.2024 | 102,79 | 102,84 | 101,97 | 101,99 | -0,52% | 802.382,00 |
| 05.12.2024 | 102,71 | 103,06 | 102,49 | 102,52 | 0,67% | 989.177,00 |
| 04.12.2024 | 102,20 | 102,20 | 101,26 | 101,84 | -2,60% | 1.611.082,00 |
| 03.12.2024 | 105,28 | 105,34 | 104,52 | 104,56 | -0,23% | 857.542,00 |
| 02.12.2024 | 105,31 | 105,35 | 104,43 | 104,80 | -0,92% | 1.150.821,00 |
| 29.11.2024 | 105,23 | 105,97 | 104,86 | 105,77 | 0,86% | 679.724,00 |
| 27.11.2024 | 104,64 | 105,30 | 104,55 | 104,87 | 1,02% | 830.666,00 |
| 26.11.2024 | 104,00 | 104,09 | 103,25 | 103,81 | 0,26% | 1.310.267,00 |
| 25.11.2024 | 103,95 | 104,43 | 103,43 | 103,54 | -0,71% | 1.298.523,00 |
| 22.11.2024 | 104,44 | 105,19 | 104,18 | 104,28 | 0,41% | 1.337.234,00 |
| 21.11.2024 | 103,21 | 103,89 | 103,04 | 103,85 | 0,74% | 341.091,00 |
| 20.11.2024 | 102,80 | 103,19 | 102,46 | 103,09 | -0,17% | 1.048.562,00 |
| 19.11.2024 | 102,67 | 103,35 | 102,40 | 103,27 | 0,22% | 1.236.407,00 |
| 18.11.2024 | 102,48 | 103,42 | 102,41 | 103,04 | -0,02% | 998.722,00 |
| 15.11.2024 | 102,92 | 103,30 | 102,59 | 103,06 | -0,33% | 1.452.444,00 |
| 14.11.2024 | 104,13 | 104,68 | 103,37 | 103,40 | -0,44% | 1.636.111,00 |
| 13.11.2024 | 104,08 | 104,16 | 103,38 | 103,86 | -1,01% | 1.198.407,00 |
| 12.11.2024 | 105,15 | 105,23 | 104,41 | 104,92 | -0,71% | 1.087.180,00 |
| 11.11.2024 | 106,22 | 106,41 | 105,48 | 105,67 | -0,73% | 1.080.869,00 |
| 08.11.2024 | 106,61 | 106,69 | 106,13 | 106,45 | -0,59% | 1.176.937,00 |
| 07.11.2024 | 106,57 | 107,10 | 106,17 | 107,08 | 0,25% | 1.293.116,00 |
| 06.11.2024 | 107,81 | 107,83 | 106,44 | 106,81 | -2,35% | 1.350.589,00 |
| 05.11.2024 | 108,97 | 109,45 | 108,57 | 109,38 | -1,03% | 745.122,00 |